Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
7.98
+0.16 (2.05%)
At close: Aug 15, 2025, 4:00 PM
8.00
+0.02 (0.26%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.89 | 8.16 | 7.79 | 7.98 | 7.98 | 2.05% | 22,940,190 |
| Aug 14, 2025 | 7.09 | 7.90 | 7.08 | 7.82 | 7.82 | 15.17% | 37,497,441 |
| Aug 13, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.79 | -0.29% | 12,128,566 |
| Aug 12, 2025 | 6.66 | 6.81 | 6.54 | 6.81 | 6.81 | 2.41% | 13,185,220 |
| Aug 11, 2025 | 6.30 | 6.65 | 6.29 | 6.65 | 6.65 | 3.26% | 13,551,446 |
| Aug 8, 2025 | 6.65 | 6.70 | 6.39 | 6.44 | 6.44 | -1.68% | 14,265,918 |
| Aug 7, 2025 | 6.70 | 6.75 | 6.47 | 6.55 | 6.55 | -0.30% | 11,441,992 |
| Aug 6, 2025 | 6.40 | 6.57 | 6.37 | 6.57 | 6.57 | 2.66% | 10,432,439 |
| Aug 5, 2025 | 6.25 | 6.41 | 6.19 | 6.40 | 6.40 | 1.59% | 12,527,639 |
| Aug 4, 2025 | 6.11 | 6.35 | 6.11 | 6.30 | 6.30 | 3.79% | 10,489,563 |
| Aug 1, 2025 | 6.25 | 6.26 | 6.01 | 6.07 | 6.07 | -0.49% | 11,408,749 |
| Jul 31, 2025 | 6.17 | 6.30 | 6.07 | 6.10 | 6.10 | -0.33% | 10,254,092 |
| Jul 30, 2025 | 6.28 | 6.34 | 6.12 | 6.12 | 6.12 | -3.47% | 11,138,261 |
| Jul 29, 2025 | 6.30 | 6.38 | 6.23 | 6.34 | 6.34 | 0.79% | 10,499,211 |
| Jul 28, 2025 | 6.31 | 6.35 | 6.17 | 6.29 | 6.29 | -1.56% | 10,318,628 |
| Jul 25, 2025 | 6.29 | 6.44 | 6.23 | 6.39 | 6.39 | 0.47% | 8,075,653 |
| Jul 24, 2025 | 6.31 | 6.42 | 6.22 | 6.36 | 6.36 | -0.47% | 8,807,098 |
| Jul 23, 2025 | 6.44 | 6.54 | 6.34 | 6.39 | 6.39 | -1.69% | 10,662,901 |
| Jul 22, 2025 | 6.54 | 6.58 | 6.43 | 6.50 | 6.50 | 0.78% | 18,454,457 |
| Jul 21, 2025 | 6.37 | 6.53 | 6.34 | 6.45 | 6.45 | 2.71% | 15,081,748 |
| Jul 18, 2025 | 6.32 | 6.35 | 6.21 | 6.28 | 6.28 | - | 10,015,572 |
| Jul 17, 2025 | 6.11 | 6.32 | 6.01 | 6.28 | 6.28 | 1.29% | 14,366,414 |
| Jul 16, 2025 | 6.23 | 6.40 | 6.14 | 6.20 | 6.20 | 1.31% | 18,495,326 |
| Jul 15, 2025 | 6.32 | 6.39 | 6.11 | 6.12 | 6.12 | -2.70% | 11,299,043 |
| Jul 14, 2025 | 6.28 | 6.38 | 6.26 | 6.29 | 6.29 | 0.96% | 12,539,989 |
| Jul 11, 2025 | 6.20 | 6.35 | 6.18 | 6.23 | 6.23 | 1.96% | 13,418,769 |
| Jul 10, 2025 | 6.05 | 6.14 | 6.00 | 6.11 | 6.11 | 1.33% | 9,879,028 |
| Jul 9, 2025 | 5.89 | 6.07 | 5.88 | 6.03 | 6.03 | 2.73% | 20,116,304 |
| Jul 8, 2025 | 5.96 | 6.12 | 5.75 | 5.87 | 5.87 | -0.51% | 23,922,850 |
| Jul 7, 2025 | 5.78 | 5.92 | 5.70 | 5.90 | 5.90 | 1.72% | 13,010,430 |
| Jul 3, 2025 | 5.85 | 5.87 | 5.71 | 5.80 | 5.80 | -0.68% | 10,925,711 |
| Jul 2, 2025 | 5.82 | 5.85 | 5.66 | 5.84 | 5.84 | 1.04% | 13,720,047 |
| Jul 1, 2025 | 5.87 | 5.95 | 5.75 | 5.78 | 5.78 | 0.52% | 7,936,717 |
| Jun 30, 2025 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | 1.23% | 11,055,178 |
| Jun 27, 2025 | 5.81 | 5.81 | 5.61 | 5.68 | 5.68 | -3.89% | 21,590,895 |
| Jun 26, 2025 | 5.87 | 6.00 | 5.82 | 5.91 | 5.91 | 0.51% | 15,593,672 |
| Jun 25, 2025 | 5.82 | 5.99 | 5.79 | 5.88 | 5.88 | 0.86% | 20,999,414 |
| Jun 24, 2025 | 6.00 | 6.00 | 5.78 | 5.83 | 5.83 | -4.74% | 19,658,804 |
| Jun 23, 2025 | 6.07 | 6.24 | 5.97 | 6.12 | 6.12 | 1.83% | 14,888,966 |
| Jun 20, 2025 | 6.19 | 6.22 | 6.01 | 6.01 | 6.01 | -3.53% | 31,586,032 |
| Jun 18, 2025 | 6.32 | 6.35 | 6.21 | 6.23 | 6.23 | -1.74% | 13,950,059 |
| Jun 17, 2025 | 6.26 | 6.37 | 6.25 | 6.34 | 6.34 | 1.77% | 15,699,338 |
| Jun 16, 2025 | 6.39 | 6.43 | 6.17 | 6.23 | 6.23 | -3.26% | 15,163,314 |
| Jun 13, 2025 | 6.72 | 6.74 | 6.40 | 6.44 | 6.44 | -1.53% | 15,574,265 |
| Jun 12, 2025 | 6.67 | 6.70 | 6.26 | 6.54 | 6.54 | -5.90% | 45,159,268 |
| Jun 11, 2025 | 6.94 | 6.99 | 6.86 | 6.95 | 6.95 | 0.58% | 15,488,785 |
| Jun 10, 2025 | 6.99 | 7.03 | 6.84 | 6.91 | 6.91 | -0.29% | 12,299,238 |
| Jun 9, 2025 | 6.95 | 7.00 | 6.87 | 6.93 | 6.93 | -0.14% | 12,753,962 |
| Jun 6, 2025 | 7.30 | 7.31 | 6.94 | 6.94 | 6.94 | -5.06% | 22,835,950 |
| Jun 5, 2025 | 7.20 | 7.44 | 7.18 | 7.31 | 7.31 | 2.81% | 27,503,925 |